SPDR S&P Oil & Gas Explor & Product (XOP)

Historical Prices For SPDR S&P Oil & Gas Explor & Product (XOP)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	113.87	114.45	105.02	106.19	10,915,238	106.19
4/03/2025	125.62	126.37	119.36	119.46	8,709,398	119.46
4/02/2025	130.75	133.90	130.75	133.75	1,901,198	133.75
4/01/2025	131.29	132.56	129.77	132.45	1,431,125	132.45
3/31/2025	130.04	132.67	129.52	131.71	2,968,333	131.71
3/28/2025	131.31	132.19	129.65	130.68	2,018,841	130.68
3/27/2025	132.74	133.24	131.14	131.82	1,881,164	131.82
3/26/2025	133.73	135.46	132.94	133.15	2,216,933	133.15
3/25/2025	132.80	134.16	132.19	132.54	1,325,156	132.54
3/24/2025	131.28	133.06	131.04	132.50	2,778,617	132.50
3/21/2025	132.36	132.89	130.88	131.36	5,114,641	130.60
3/20/2025	132.20	134.01	131.59	133.23	2,027,026	132.46
3/19/2025	130.57	134.07	130.03	133.36	2,559,172	132.59
3/18/2025	130.76	131.44	128.95	130.28	2,240,985	129.53
3/17/2025	127.15	129.96	127.15	129.51	3,180,374	128.76
3/14/2025	123.09	127.08	122.59	126.93	2,149,857	126.19
3/13/2025	123.97	125.60	121.68	122.65	2,311,003	121.94
3/12/2025	123.70	125.76	122.69	124.44	2,562,681	123.72
3/11/2025	123.41	125.40	121.93	123.16	2,947,108	122.45
3/10/2025	123.13	124.76	121.25	122.54	3,544,176	121.83
3/07/2025	121.57	123.68	120.78	122.56	5,074,870	121.85
3/06/2025	121.18	122.11	119.29	120.50	3,666,395	119.80
3/05/2025	122.03	122.47	118.36	121.92	5,734,050	121.21
3/04/2025	122.98	126.04	120.40	123.87	5,545,203	123.15
3/03/2025	131.55	132.49	123.33	124.57	6,882,333	123.85
2/28/2025	128.52	131.02	127.46	130.91	2,584,880	130.15
2/27/2025	131.38	131.54	129.35	129.58	2,576,251	128.83
2/26/2025	132.31	132.71	129.85	130.51	2,956,425	129.75
2/25/2025	134.48	134.80	131.12	131.64	2,823,536	130.88
2/24/2025	135.31	135.64	134.21	134.82	2,367,089	134.04
2/21/2025	138.97	139.23	134.87	135.31	3,930,356	134.53
2/20/2025	138.99	140.20	138.16	139.69	1,965,789	138.88
2/19/2025	139.46	141.50	138.97	139.94	3,255,266	139.13
2/18/2025	137.25	139.69	135.83	138.24	3,091,999	137.44
2/14/2025	135.81	138.53	135.81	136.67	2,419,822	135.88
2/13/2025	134.61	135.96	133.40	135.58	2,332,681	134.79
2/12/2025	138.25	138.97	134.43	134.79	4,194,643	134.01
2/11/2025	139.21	140.87	138.92	139.28	3,003,206	138.47
2/10/2025	134.69	138.55	134.58	138.09	3,338,891	137.29
2/07/2025	134.65	134.94	133.18	133.25	2,571,991	132.48
2/06/2025	137.72	138.07	132.92	133.92	3,821,909	133.14
2/05/2025	136.84	137.42	135.86	136.96	2,121,672	136.17
2/04/2025	132.59	137.49	132.20	137.16	4,780,702	136.37
2/03/2025	133.99	135.09	132.36	133.91	3,051,269	133.13
1/31/2025	137.38	137.38	133.90	134.16	4,684,545	133.38
1/30/2025	138.70	139.42	136.47	137.43	3,333,139	136.63
1/29/2025	136.77	138.57	136.31	138.13	1,709,676	137.33
1/28/2025	138.31	138.94	135.96	137.32	2,811,008	136.52
1/27/2025	140.21	141.13	137.25	138.03	3,766,609	137.23
1/24/2025	142.83	143.21	140.47	140.74	2,514,776	139.93
1/23/2025	143.56	144.37	141.96	142.70	2,379,890	141.87
1/22/2025	143.23	145.07	142.40	142.46	1,734,342	141.63
1/21/2025	144.39	144.87	142.77	143.77	3,208,401	142.94
1/17/2025	145.25	146.09	144.72	145.45	2,222,837	144.61
1/16/2025	144.45	146.56	144.45	145.88	2,938,273	145.03
1/15/2025	144.43	146.05	143.79	145.61	2,355,348	144.77
1/14/2025	141.03	143.25	140.91	142.89	3,505,587	142.06
1/13/2025	140.29	143.50	140.17	141.91	3,507,622	141.09
1/10/2025	140.09	141.81	138.54	139.31	3,008,590	138.50
1/08/2025	136.22	137.72	135.91	137.67	1,825,546	136.87
1/07/2025	135.85	137.25	135.02	136.76	1,869,327	135.97
1/06/2025	136.80	138.33	134.82	135.23	2,839,527	134.45